日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

穴吹興産(8928)の株価時系列情報

穴吹興産(8928)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 1,956 1,956 1,920 1,920 11,700
2022/12/29 1,942 1,942 1,923 1,932 8,100
2022/12/28 1,947 1,969 1,935 1,969 10,600
2022/12/27 1,940 1,960 1,940 1,946 8,000
2022/12/26 1,906 1,965 1,906 1,943 19,900
2022/12/23 1,976 1,976 1,940 1,965 15,600
2022/12/22 1,947 1,950 1,930 1,942 3,500
2022/12/21 1,930 1,970 1,920 1,920 17,400
2022/12/20 1,991 2,000 1,930 1,930 24,800
2022/12/19 1,992 2,004 1,990 1,990 3,600
2022/12/16 2,004 2,010 1,991 2,002 6,400
2022/12/15 1,985 2,006 1,985 2,000 5,000
2022/12/14 1,983 1,992 1,974 1,992 4,500
2022/12/13 1,970 1,983 1,969 1,972 3,400
2022/12/12 1,963 1,976 1,963 1,967 4,500
2022/12/09 1,961 1,983 1,961 1,977 6,900
2022/12/08 1,966 1,967 1,957 1,961 6,200
2022/12/07 1,950 1,962 1,950 1,957 4,600
2022/12/06 1,938 1,961 1,933 1,948 7,000
2022/12/05 1,968 1,968 1,942 1,953 7,000
2022/12/02 1,961 1,976 1,942 1,965 13,600
2022/12/01 2,014 2,014 1,960 1,963 10,500
2022/11/30 1,991 2,000 1,991 1,993 6,300
2022/11/29 2,020 2,025 2,000 2,002 7,100
2022/11/28 2,037 2,037 2,012 2,022 4,300
2022/11/25 2,045 2,045 2,028 2,037 5,500
2022/11/24 2,024 2,034 2,019 2,034 9,400
2022/11/22 1,996 2,025 1,996 2,024 12,500
2022/11/21 1,983 1,997 1,980 1,988 7,100
2022/11/18 1,998 1,998 1,978 1,983 7,300
2022/11/17 1,968 1,999 1,968 1,999 8,600
2022/11/16 1,966 1,969 1,961 1,967 4,300
2022/11/15 1,958 1,969 1,958 1,967 3,500
2022/11/14 1,966 1,968 1,957 1,958 5,600
2022/11/11 1,970 1,970 1,950 1,960 7,400
2022/11/10 1,947 1,961 1,945 1,951 6,500
2022/11/09 1,946 1,953 1,945 1,947 5,300
2022/11/08 1,919 1,942 1,919 1,940 6,800
2022/11/07 1,922 1,926 1,914 1,924 4,000
2022/11/04 1,923 1,923 1,910 1,910 12,100
2022/11/02 1,928 1,944 1,921 1,923 8,800
2022/11/01 1,950 1,956 1,926 1,928 9,900
2022/10/31 1,920 1,953 1,920 1,939 12,500
2022/10/28 1,943 1,952 1,917 1,917 36,000
2022/10/27 1,929 1,943 1,926 1,931 6,900
2022/10/26 1,934 1,945 1,925 1,930 7,400
2022/10/25 1,933 1,938 1,915 1,934 11,400
2022/10/24 1,949 1,949 1,908 1,908 17,600
2022/10/21 1,960 1,969 1,921 1,921 12,000
2022/10/20 1,981 1,981 1,960 1,960 6,600
2022/10/19 1,982 1,983 1,970 1,979 7,300
2022/10/18 1,964 1,974 1,954 1,973 15,800
2022/10/17 1,970 1,998 1,960 1,963 12,600
2022/10/14 1,960 2,000 1,960 1,991 11,800
2022/10/13 1,984 1,984 1,953 1,953 13,700
2022/10/12 1,987 2,001 1,983 1,987 8,300
2022/10/11 2,032 2,032 1,991 1,992 15,200
2022/10/07 2,036 2,055 2,030 2,046 7,000
2022/10/06 2,009 2,036 2,002 2,036 7,400
2022/10/05 2,009 2,026 2,008 2,017 7,000
2022/10/04 1,998 2,028 1,998 2,010 12,300
2022/10/03 2,007 2,007 1,977 1,996 5,700
2022/09/30 2,070 2,070 1,986 2,001 14,400
2022/09/29 1,972 2,034 1,972 2,033 9,500
2022/09/28 2,019 2,019 1,965 1,988 17,900
2022/09/27 2,015 2,031 2,010 2,019 8,800
2022/09/26 2,028 2,030 2,014 2,014 8,400
2022/09/22 2,038 2,084 2,030 2,044 10,400
2022/09/21 2,065 2,065 2,041 2,041 4,400
2022/09/20 2,042 2,077 2,042 2,069 8,800
2022/09/16 2,050 2,056 2,040 2,045 11,900
2022/09/15 2,055 2,059 2,051 2,053 4,400
2022/09/14 2,060 2,063 2,049 2,053 10,700
2022/09/13 2,061 2,076 2,061 2,074 4,400
2022/09/12 2,078 2,078 2,060 2,066 9,400
2022/09/09 2,061 2,087 2,061 2,080 11,600
2022/09/08 2,056 2,074 2,056 2,070 6,300
2022/09/07 2,074 2,074 2,057 2,057 4,200
2022/09/06 2,056 2,076 2,056 2,065 9,500
2022/09/05 2,071 2,071 2,053 2,053 5,800
2022/09/02 2,072 2,079 2,056 2,077 8,200
2022/09/01 2,097 2,108 2,070 2,070 8,500
2022/08/31 2,084 2,118 2,084 2,093 5,700
2022/08/30 2,132 2,132 2,080 2,114 16,500
2022/08/29 2,089 2,103 2,080 2,082 8,500
2022/08/26 2,092 2,117 2,089 2,110 6,200
2022/08/25 2,077 2,099 2,077 2,099 3,700
2022/08/24 2,088 2,097 2,074 2,077 7,800
2022/08/23 2,102 2,107 2,088 2,088 10,600
2022/08/22 2,096 2,112 2,096 2,100 2,400
2022/08/19 2,100 2,118 2,093 2,110 7,200
2022/08/18 2,107 2,107 2,084 2,100 8,400
2022/08/17 2,104 2,118 2,104 2,109 8,400
2022/08/16 2,106 2,119 2,096 2,108 15,700
2022/08/15 2,132 2,132 2,107 2,122 13,300
2022/08/12 2,099 2,146 2,099 2,146 22,200
2022/08/10 2,141 2,151 2,126 2,130 8,800
2022/08/09 2,154 2,161 2,138 2,146 10,900
2022/08/08 2,152 2,152 2,134 2,146 9,400
2022/08/05 2,132 2,153 2,132 2,152 9,200
2022/08/04 2,132 2,158 2,123 2,151 9,600
2022/08/03 2,150 2,150 2,111 2,122 9,700
2022/08/02 2,163 2,174 2,135 2,150 11,200
2022/08/01 2,147 2,161 2,123 2,133 13,500
2022/07/29 2,134 2,151 2,115 2,147 14,100
2022/07/28 2,137 2,146 2,117 2,128 17,700
2022/07/27 2,110 2,138 2,110 2,128 12,500
2022/07/26 2,118 2,124 2,114 2,114 5,700
2022/07/25 2,132 2,132 2,110 2,117 8,200
2022/07/22 2,100 2,125 2,091 2,124 16,200
2022/07/21 2,078 2,104 2,078 2,100 4,200
2022/07/20 2,045 2,100 2,045 2,100 24,900
2022/07/19 2,066 2,066 2,035 2,043 26,300
2022/07/15 2,089 2,090 2,066 2,069 9,500
2022/07/14 2,072 2,095 2,072 2,085 10,000
2022/07/13 2,073 2,094 2,070 2,086 12,000
2022/07/12 2,100 2,100 2,071 2,082 15,800
2022/07/11 2,091 2,118 2,084 2,101 20,400
2022/07/08 2,075 2,106 2,070 2,081 23,200
2022/07/07 2,067 2,075 2,049 2,074 17,000
2022/07/06 2,112 2,112 2,055 2,088 18,800
2022/07/05 2,092 2,114 2,071 2,112 19,900
2022/07/04 2,121 2,123 2,083 2,087 12,300
2022/07/01 2,147 2,153 2,110 2,120 27,200
2022/06/30 2,210 2,210 2,139 2,139 38,400
2022/06/29 2,210 2,223 2,187 2,220 155,600
2022/06/28 2,232 2,267 2,232 2,265 195,600
2022/06/27 2,246 2,249 2,233 2,240 43,700
2022/06/24 2,233 2,237 2,222 2,232 38,800
2022/06/23 2,240 2,252 2,230 2,237 22,300
2022/06/22 2,252 2,265 2,235 2,240 23,300
2022/06/21 2,232 2,269 2,232 2,250 16,300
2022/06/20 2,272 2,285 2,224 2,237 25,100
2022/06/17 2,234 2,272 2,220 2,270 20,100
2022/06/16 2,252 2,288 2,252 2,277 9,800
2022/06/15 2,302 2,310 2,242 2,242 30,100
2022/06/14 2,330 2,330 2,310 2,313 18,500
2022/06/13 2,350 2,358 2,313 2,339 20,600
2022/06/10 2,374 2,388 2,363 2,363 15,800
2022/06/09 2,360 2,389 2,360 2,376 16,300
2022/06/08 2,358 2,394 2,358 2,363 44,600
2022/06/07 2,349 2,381 2,349 2,355 20,500
2022/06/06 2,350 2,396 2,332 2,370 28,500
2022/06/03 2,362 2,383 2,351 2,358 57,000
2022/06/02 2,375 2,389 2,360 2,384 21,600
2022/06/01 2,362 2,409 2,362 2,396 34,200
2022/05/31 2,400 2,449 2,360 2,375 57,400
2022/05/30 2,290 2,350 2,288 2,350 29,500
2022/05/27 2,300 2,300 2,266 2,293 12,000
2022/05/26 2,273 2,298 2,273 2,291 8,400
2022/05/25 2,257 2,281 2,248 2,277 6,800
2022/05/24 2,269 2,269 2,257 2,269 4,900
2022/05/23 2,222 2,265 2,222 2,265 9,900
2022/05/20 2,214 2,221 2,201 2,220 6,600
2022/05/19 2,207 2,230 2,200 2,209 6,200
2022/05/18 2,210 2,216 2,186 2,216 6,300
2022/05/17 2,230 2,233 2,202 2,211 4,600
2022/05/16 2,220 2,238 2,212 2,230 5,200
2022/05/13 2,161 2,224 2,161 2,224 5,600
2022/05/12 2,201 2,218 2,171 2,171 9,400
2022/05/11 2,217 2,295 2,205 2,229 15,400
2022/05/10 2,234 2,236 2,222 2,222 4,400
2022/05/09 2,278 2,283 2,246 2,246 7,200
2022/05/06 2,260 2,282 2,260 2,278 7,200
2022/05/02 2,258 2,282 2,223 2,266 9,900
2022/04/28 2,229 2,256 2,207 2,256 13,200
2022/04/27 2,126 2,220 2,123 2,216 22,600
2022/04/26 2,140 2,178 2,136 2,154 7,300
2022/04/25 2,152 2,165 2,130 2,138 8,900
2022/04/22 2,204 2,208 2,175 2,181 6,300
2022/04/21 2,183 2,207 2,183 2,204 8,100
2022/04/20 2,182 2,183 2,160 2,183 5,400
2022/04/19 2,179 2,179 2,158 2,161 4,500
2022/04/18 2,165 2,177 2,146 2,176 4,500
2022/04/15 2,178 2,178 2,148 2,165 5,400
2022/04/14 2,134 2,179 2,133 2,178 6,200
2022/04/13 2,162 2,162 2,112 2,134 18,000
2022/04/12 2,186 2,194 2,166 2,169 4,800
2022/04/11 2,175 2,225 2,171 2,217 11,400
2022/04/08 2,235 2,235 2,155 2,161 21,400
2022/04/07 2,281 2,281 2,235 2,249 12,800
2022/04/06 2,288 2,288 2,258 2,266 13,300
2022/04/05 2,291 2,291 2,235 2,260 11,100
2022/04/04 2,275 2,321 2,248 2,283 17,100
2022/04/01 2,237 2,276 2,230 2,269 11,900
2022/03/31 2,189 2,268 2,175 2,238 22,400
2022/03/30 2,184 2,190 2,159 2,190 25,200
2022/03/29 2,140 2,156 2,136 2,156 8,700
2022/03/28 2,155 2,159 2,138 2,140 10,700
2022/03/25 2,143 2,150 2,137 2,148 5,800
2022/03/24 2,119 2,149 2,110 2,149 6,900
2022/03/23 2,127 2,139 2,111 2,139 9,500
2022/03/22 2,124 2,124 2,108 2,123 5,600
2022/03/18 2,119 2,120 2,106 2,120 4,700
2022/03/17 2,112 2,120 2,091 2,120 7,700
2022/03/16 2,088 2,110 2,085 2,110 8,600
2022/03/15 2,037 2,088 2,034 2,088 10,200
2022/03/14 2,030 2,037 2,024 2,037 2,600
2022/03/11 2,000 2,046 2,000 2,030 11,900
2022/03/10 2,018 2,050 2,018 2,050 9,200
2022/03/09 2,013 2,019 1,990 2,000 4,800
2022/03/08 2,008 2,029 1,989 2,003 8,700
2022/03/07 2,031 2,031 1,990 2,003 8,200
2022/03/04 2,060 2,060 2,034 2,034 5,500
2022/03/03 2,043 2,074 2,042 2,053 9,700
2022/03/02 2,024 2,038 2,015 2,024 11,700
2022/03/01 2,028 2,043 2,013 2,024 9,700
2022/02/28 2,021 2,021 1,971 2,004 12,800
2022/02/25 1,960 1,976 1,947 1,969 8,600
2022/02/24 1,947 1,984 1,947 1,976 11,100
2022/02/22 1,959 1,961 1,940 1,952 5,700
2022/02/21 1,981 1,990 1,960 1,960 4,300
2022/02/18 1,987 2,000 1,984 1,986 3,700
2022/02/17 2,000 2,018 2,000 2,006 7,900
2022/02/16 2,004 2,010 1,986 1,999 5,200
2022/02/15 2,026 2,028 1,995 2,004 6,100
2022/02/14 1,965 2,000 1,961 2,000 7,000
2022/02/10 1,966 1,969 1,954 1,965 5,000
2022/02/09 1,937 1,968 1,936 1,963 4,300
2022/02/08 1,937 1,947 1,933 1,937 4,000
2022/02/07 1,939 1,958 1,934 1,946 6,700
2022/02/04 1,940 1,940 1,925 1,937 3,500
2022/02/03 1,940 1,940 1,928 1,930 3,000
2022/02/02 1,913 1,940 1,913 1,940 7,000
2022/02/01 1,932 1,932 1,911 1,915 4,300
2022/01/31 1,920 1,934 1,918 1,927 4,200
2022/01/28 1,914 1,918 1,895 1,918 6,100
2022/01/27 1,915 1,915 1,888 1,888 6,700
2022/01/26 1,913 1,914 1,904 1,914 2,800
2022/01/25 1,907 1,910 1,896 1,906 2,300
2022/01/24 1,895 1,915 1,891 1,907 3,500
2022/01/21 1,888 1,900 1,883 1,894 5,400
2022/01/20 1,882 1,915 1,882 1,888 3,700
2022/01/19 1,903 1,910 1,887 1,887 3,900
2022/01/18 1,916 1,924 1,901 1,903 3,800
2022/01/17 1,884 1,918 1,884 1,909 3,500
2022/01/14 1,890 1,895 1,876 1,884 7,000
2022/01/13 1,903 1,906 1,888 1,888 3,100
2022/01/12 1,917 1,917 1,904 1,913 2,300
2022/01/11 1,904 1,905 1,891 1,902 2,100
2022/01/07 1,890 1,915 1,890 1,905 9,300
2022/01/06 1,903 1,917 1,880 1,880 8,200
2022/01/05 1,927 1,927 1,909 1,910 2,600
2022/01/04 1,925 1,927 1,909 1,924 6,600

このページの先頭へ